Volta Club Historical Data

VOLTA Page 6
Download
Date Close Price change Market cap Trading volume
Mar 5, 2024 $ 105.54
-43.68%
$ 30.96 million $ 208,679
Mar 4, 2024 $ 187.98
-17.52%
$ 55.15 million $ 531,474
Mar 3, 2024 $ 226.5
-6.44%
$ 66.44 million $ 1.14 million
Mar 2, 2024 $ 242.29
-10.51%
$ 70.89 million $ 522,311
Mar 1, 2024 $ 270.88
+151.05%
$ 79.26 million $ 391,963
Feb 29, 2024 $ 107.76
-8.15%
$ 31.53 million $ 111,751
Feb 28, 2024 $ 117.45
-0.22%
$ 34.37 million $ 277,151
Feb 27, 2024 $ 117.61
+9.19%
$ 34.41 million $ 80,255
Feb 26, 2024 $ 107.75
-9.93%
$ 31.53 million $ 96,761
Feb 25, 2024 $ 119.32
+5.08%
$ 34.91 million $ 65,624
Feb 24, 2024 $ 113.94
+3.66%
$ 32.79 million $ 153,033
Feb 23, 2024 $ 110.01
-3.38%
$ 31.66 million $ 345,129
Feb 22, 2024 $ 113.89
-3.40%
$ 32.77 million $ 79,283
Feb 21, 2024 $ 118.09
+1.93%
$ 33.98 million $ 77,159
Feb 20, 2024 $ 115.18
-4.31%
$ 33.15 million $ 361,695
Feb 19, 2024 $ 120.26
+2.60%
$ 34.61 million $ 92,802
Feb 18, 2024 $ 125.36
+6.65%
$ 36.07 million $ 55,756
Feb 17, 2024 $ 117.51
-3.29%
$ 33.79 million $ 90,789
Feb 16, 2024 $ 121.65
-0.81%
$ 34.98 million $ 112,226
Feb 15, 2024 $ 122.53
-2.41%
$ 35.23 million $ 96,512
Feb 14, 2024 $ 125.57
+0.68%
$ 36.11 million $ 106,226
Feb 13, 2024 $ 124.67
-1.24%
$ 35.85 million $ 366,623
Feb 12, 2024 $ 126.19
+0.86%
$ 36.28 million $ 115,832
Feb 11, 2024 $ 125.15
-1.21%
$ 35.98 million $ 136,389
Feb 10, 2024 $ 126.72
-0.93%
$ 36.48 million $ 133,150
Feb 9, 2024 $ 127.79
-0.06%
$ 36.79 million $ 107,372
Feb 8, 2024 $ 127.73
+0.91%
$ 36.77 million $ 94,523
Feb 7, 2024 $ 126.5
-0.27%
$ 36.42 million $ 84,850
Feb 6, 2024 $ 126.9
+0.28%
$ 36.53 million $ 88,611
Feb 5, 2024 $ 126.53
-2.36%
$ 36.43 million $ 132,073
Feb 4, 2024 $ 129.96
+0.79%
$ 37.41 million $ 44,937
Feb 3, 2024 $ 129.07
-1.59%
$ 36.94 million $ 40,649
Feb 2, 2024 $ 131.05
+0.03%
$ 37.5 million $ 59,043
Feb 1, 2024 $ 130.58
-0.85%
$ 37.37 million $ 151,741
Jan 31, 2024 $ 131.79
+3.44%
$ 37.71 million $ 260,348
Jan 30, 2024 $ 127.82
-3.65%
$ 36.58 million $ 280,578
Jan 29, 2024 $ 133.52
-19.14%
$ 38.21 million $ 267,803
Jan 28, 2024 $ 165.17
-13.32%
$ 47.27 million $ 218,085
Jan 27, 2024 $ 190.56
+1.32%
$ 53.78 million $ 27,535
Jan 26, 2024 $ 188.24
-2.58%
$ 53.13 million $ 382,864
Jan 25, 2024 $ 193.41
-1.28%
$ 54.59 million $ 99,083
Jan 24, 2024 $ 196.08
+1.90%
$ 55.34 million $ 161,912
Jan 23, 2024 $ 192.56
-2.11%
$ 54.35 million $ 96,272
Jan 22, 2024 $ 196.77
+1.51%
$ 55.54 million $ 300,453
Jan 21, 2024 $ 193.7
-0.75%
$ 54.67 million $ 138,596
Jan 20, 2024 $ 195.14
-2.99%
$ 54.35 million $ 34,520
Jan 19, 2024 $ 201.07
+0.46%
$ 56 million $ 338,965
Jan 18, 2024 $ 198.77
-0.77%
$ 55.36 million $ 196,930
Jan 17, 2024 $ 200.72
-0.53%
$ 55.91 million $ 246,808
Jan 16, 2024 $ 202.07
+10.72%
$ 56.28 million $ 873,878